Skip to main content
Zhejiang Goldensea Hi-Tech Co., Ltd (SHA:603311)
China flag China · Delayed Price · Currency is CNY
16.32
+0.16 (0.99%)
At close: Mar 9, 2026

SHA:603311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0016.4015.7016.3216.320.99%6,027,100
Mar 6, 202615.5516.3015.3816.1616.163.92%6,568,630
Mar 5, 202615.7515.8915.4715.5515.550.58%3,802,000
Mar 4, 202615.2715.9615.1815.4615.461.31%4,208,100
Mar 3, 202615.9016.1515.1515.2615.26-4.21%5,835,997
Mar 2, 202616.2016.3015.8615.9315.93-2.69%5,485,200
Feb 27, 202616.4816.7416.3116.3716.37-1.44%4,375,200
Feb 26, 202616.9917.1116.4316.6116.61-1.89%6,601,400
Feb 25, 202616.9917.1716.6816.9316.93-0.88%6,464,800
Feb 24, 202617.0417.4716.6717.0817.081.12%8,923,000
Feb 13, 202616.3517.3816.3316.8916.892.93%8,295,800
Feb 12, 202616.4916.7616.2816.4116.41-0.79%5,174,000
Feb 11, 202616.4517.0616.1316.5416.540.73%6,881,600
Feb 10, 202616.1816.7916.0016.4216.421.48%6,804,100
Feb 9, 202616.0616.1815.8516.1816.181.31%4,417,700
Feb 6, 202615.8816.3715.7615.9715.970.13%5,473,400
Feb 5, 202615.6916.2615.6715.9515.951.40%5,265,600
Feb 4, 202615.9816.1815.5415.7315.73-1.87%5,772,600
Feb 3, 202616.0116.3015.8116.0316.03-5,892,700
Feb 2, 202616.4016.6016.0116.0316.03-1.23%5,911,197
Jan 30, 202616.1216.4215.8616.2316.23-0.18%8,541,000
Jan 29, 202615.4316.9815.4016.2616.264.43%12,224,400
Jan 28, 202615.7715.9815.4015.5715.57-2.08%6,726,200
Jan 27, 202615.8515.9615.1915.9015.90-0.25%7,779,900
Jan 26, 202615.9516.3415.7015.9415.940.31%11,623,500
Jan 23, 202616.2616.4115.5015.8915.89-2.34%13,676,300
Jan 22, 202616.4616.4615.7716.2716.27-1.15%16,297,700
Jan 21, 202615.0516.4614.8016.4616.4610.03%11,937,500
Jan 20, 202614.5715.4414.5014.9614.962.47%8,887,100
Jan 19, 202615.2715.2714.4014.6014.60-4.07%12,510,900
Jan 16, 202615.3515.3914.9615.2215.220.20%7,587,600
Jan 15, 202614.5415.8014.4415.1915.194.47%18,251,900
Jan 14, 202614.1414.8814.1214.5414.542.90%14,883,540
Jan 13, 202614.4014.4714.0314.1314.13-2.08%7,791,841
Jan 12, 202614.7814.7814.3014.4314.43-1.84%9,664,500
Jan 9, 202614.8414.9614.5214.7014.70-0.41%8,763,100
Jan 8, 202614.9715.0114.4314.7614.760.14%11,455,890
Jan 7, 202615.0015.0014.3614.7414.74-1.54%12,526,400
Jan 6, 202615.0015.2414.7214.9714.97-0.53%8,744,000
Jan 5, 202615.3015.3714.8015.0515.05-1.51%12,035,700
Dec 31, 202515.6116.0515.2215.2815.28-2.18%16,672,000
Dec 30, 202516.4216.6015.5615.6215.62-5.51%20,814,490
Dec 29, 202515.9116.9315.8116.5316.533.90%21,306,780
Dec 26, 202514.8016.1514.7915.9115.917.86%23,984,100
Dec 25, 202514.5315.2614.5214.7514.75-0.87%23,854,950
Dec 24, 202513.3814.8813.3514.8814.889.98%22,182,709
Dec 23, 202512.8613.6812.8613.5313.534.24%10,678,650
Dec 22, 202512.9713.1812.8612.9812.98-6,204,300
Dec 19, 202512.7613.0312.7612.9812.981.33%5,448,600
Dec 18, 202512.6812.9912.5812.8112.811.99%7,264,600
Dec 17, 202512.7313.1012.3712.5612.560.16%6,424,100
Dec 16, 202512.9613.0412.5112.5412.54-2.79%10,437,900
Dec 15, 202511.6612.9011.6612.9012.909.97%6,387,756
Dec 12, 202511.9912.1811.7111.7311.73-2.41%3,878,000
Dec 11, 202512.1412.4212.0112.0212.02-0.17%4,701,400
Dec 10, 202511.7712.2911.6312.0412.042.29%4,942,400
Dec 9, 202511.8811.9111.7311.7711.77-1.18%1,756,400
Dec 8, 202511.9312.0411.8411.9111.91-0.08%1,751,000
Dec 5, 202511.6711.9311.6711.9211.921.19%2,200,700
Dec 4, 202511.9412.0311.7211.7811.78-1.34%2,480,000
Dec 3, 202511.9912.0511.8611.9411.94-0.58%1,429,900
Dec 2, 202512.0212.0411.8412.0112.01-0.33%2,139,600
Dec 1, 202512.1012.2111.9812.0512.05-0.08%2,488,500
Nov 28, 202511.9912.0611.8212.0612.060.33%2,078,100
Nov 27, 202511.8412.0811.5112.0212.021.86%3,177,100
Nov 26, 202511.9112.0211.7811.8011.80-0.51%2,203,800
Nov 25, 202511.8612.0111.8211.8611.860.68%2,210,200
Nov 24, 202511.8212.0711.7011.7811.780.68%2,509,400
Nov 21, 202512.2912.3411.6211.7011.70-4.80%3,759,000
Nov 20, 202512.3512.4512.2212.2912.29-2,754,500
Nov 19, 202512.6512.7012.2512.2912.29-2.38%3,575,000
Nov 18, 202512.8012.8912.5312.5912.59-2.10%4,211,500
Nov 17, 202513.1013.1512.7812.8612.86-1.83%2,935,900
Nov 14, 202513.0613.2912.9813.1013.100.15%2,792,700
Nov 13, 202513.0413.1512.9713.0813.08-0.23%2,940,099
Nov 12, 202513.1913.2512.9513.1113.11-0.46%3,395,631
Nov 11, 202512.9213.2712.8913.1713.171.93%6,105,700
Nov 10, 202513.0513.1212.8012.9212.92-1.37%5,396,500
Nov 7, 202513.0513.2012.9013.1013.10-0.38%4,712,300
Nov 6, 202513.2413.3612.9113.1513.15-1.65%7,973,200
Nov 5, 202512.5213.4512.5213.3713.375.86%13,332,400
Nov 4, 202512.9312.9412.5112.6312.63-1.94%9,609,100
Nov 3, 202512.1213.2212.0712.8812.886.18%19,648,000
Oct 31, 202511.7212.3811.6112.1312.133.76%8,988,000
Oct 30, 202511.6111.7611.5511.6911.690.34%4,510,700
Oct 29, 202511.6711.7511.5511.6511.65-0.26%3,482,200
Oct 28, 202511.5911.7211.5511.6811.680.43%2,955,400
Oct 27, 202511.6511.6611.4511.6311.630.26%2,756,900
Oct 24, 202511.6111.6711.5411.6011.60-2,073,100
Oct 23, 202511.6011.6211.4411.6011.600.09%2,767,200
Oct 22, 202511.4611.6611.4111.5911.591.22%3,052,300
Oct 21, 202511.2711.4511.2011.4511.451.87%3,143,100
Oct 20, 202511.1211.2511.0611.2411.242.18%2,691,800
Oct 17, 202511.1311.2011.0011.0011.00-1.35%2,328,700
Oct 16, 202511.2711.2911.1011.1511.15-1.06%2,051,700
Oct 15, 202511.1811.3111.1011.2711.270.54%2,418,600
Oct 14, 202511.2911.3611.1611.2111.21-0.09%3,445,900
Oct 13, 202511.0811.3210.8911.2211.22-0.88%3,298,200
Oct 10, 202511.2711.4011.2011.3211.320.44%3,475,100
Oct 9, 202511.3911.3911.1311.2711.27-0.35%3,069,802